Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 53.09 | 53.50 | 52.50 | 53.46 | 10,605,392 | +1.62(+3.13%) |
Jun 29, 2021 | 52.76 | 52.85 | 51.65 | 51.84 | 7,332,822 | -0.47(-0.91%) |
Jun 28, 2021 | 53.65 | 53.65 | 52.12 | 52.31 | 8,711,403 | -1.51(-2.81%) |
Jun 25, 2021 | 54.16 | 54.21 | 53.56 | 53.82 | 9,226,542 | -0.07(-0.13%) |
Jun 24, 2021 | 53.52 | 54.00 | 52.95 | 53.89 | 7,318,193 | +0.55(+1.04%) |
Jun 23, 2021 | 53.64 | 54.73 | 53.33 | 53.34 | 9,322,490 | -0.03(-0.05%) |
Jun 22, 2021 | 52.80 | 53.65 | 52.35 | 53.36 | 7,673,502 | +0.30(+0.56%) |
Jun 21, 2021 | 51.12 | 53.14 | 51.10 | 53.07 | 9,379,318 | +2.56(+5.08%) |
Jun 18, 2021 | 50.81 | 51.98 | 50.46 | 50.50 | 21,169,712 | -1.30(-2.51%) |
Jun 17, 2021 | 53.46 | 54.05 | 51.40 | 51.80 | 15,568,663 | -1.86(-3.47%) |
Jun 16, 2021 | 53.63 | 54.23 | 53.16 | 53.66 | 11,101,603 | -0.04(-0.07%) |
Jun 15, 2021 | 53.29 | 54.04 | 53.08 | 53.70 | 8,924,641 | +0.75(+1.43%) |
Jun 14, 2021 | 53.24 | 53.61 | 52.54 | 52.94 | 8,821,960 | +0.30(+0.57%) |
Jun 11, 2021 | 53.11 | 53.49 | 52.50 | 52.64 | 9,246,592 | -0.18(-0.33%) |
Jun 10, 2021 | 53.56 | 53.79 | 52.04 | 52.82 | 10,703,161 | +0.43(+0.82%) |
Jun 09, 2021 | 53.22 | 53.44 | 52.30 | 52.39 | 8,011,554 | -0.69(-1.31%) |
Jun 08, 2021 | 52.17 | 53.22 | 51.47 | 53.08 | 8,366,901 | +0.58(+1.10%) |
Jun 07, 2021 | 52.50 | 53.14 | 52.31 | 52.50 | 6,155,946 | -0.04(-0.07%) |
Jun 04, 2021 | 52.51 | 52.78 | 51.71 | 52.54 | 7,409,916 | +0.33(+0.64%) |
Jun 03, 2021 | 51.55 | 52.67 | 51.41 | 52.21 | 9,432,053 | +0.42(+0.81%) |
Jun 02, 2021 | 51.49 | 52.15 | 50.69 | 51.78 | 6,948,775 | +0.63(+1.24%) |
Jun 01, 2021 | 50.11 | 51.34 | 50.08 | 51.15 | 11,326,992 | +2.22(+4.54%) |
May 28, 2021 | 48.98 | 49.12 | 48.56 | 48.93 | 6,546,177 | +0.18(+0.38%) |
May 27, 2021 | 48.92 | 49.44 | 48.39 | 48.75 | 8,525,575 | +0.10(+0.20%) |
May 26, 2021 | 48.34 | 48.77 | 47.99 | 48.65 | 7,650,165 | +0.47(+0.98%) |
May 25, 2021 | 49.16 | 49.49 | 48.08 | 48.18 | 9,215,960 | -1.07(-2.17%) |
May 24, 2021 | 49.26 | 49.39 | 48.51 | 49.25 | 7,258,291 | +0.39(+0.81%) |
May 21, 2021 | 49.21 | 49.54 | 48.78 | 48.85 | 6,871,647 | +0.23(+0.47%) |
May 20, 2021 | 48.85 | 48.86 | 47.96 | 48.62 | 10,022,811 | -0.17(-0.34%) |
May 19, 2021 | 49.11 | 49.62 | 48.12 | 48.79 | 10,719,648 | -1.50(-2.98%) |
May 18, 2021 | 51.15 | 51.48 | 50.00 | 50.29 | 11,757,879 | -0.89(-1.73%) |
May 17, 2021 | 49.22 | 51.20 | 49.22 | 51.18 | 13,032,730 | +1.56(+3.15%) |
May 14, 2021 | 48.32 | 49.73 | 48.31 | 49.62 | 7,313,282 | +2.00(+4.20%) |
May 13, 2021 | 47.94 | 48.66 | 47.03 | 47.61 | 8,638,395 | -0.90(-1.85%) |
May 12, 2021 | 48.88 | 50.27 | 48.31 | 48.51 | 9,094,372 | -0.03(-0.05%) |
May 11, 2021 | 48.60 | 49.41 | 48.04 | 48.54 | 11,182,447 | -1.12(-2.25%) |
May 10, 2021 | 50.77 | 51.69 | 49.62 | 49.65 | 10,103,055 | -0.09(-0.18%) |
May 07, 2021 | 47.97 | 49.95 | 47.75 | 49.74 | 11,073,212 | +1.22(+2.51%) |
May 06, 2021 | 48.34 | 48.54 | 46.77 | 48.52 | 11,075,864 | +0.23(+0.47%) |
May 05, 2021 | 47.62 | 48.49 | 46.36 | 48.29 | 14,602,580 | +2.50(+5.46%) |
May 04, 2021 | 45.06 | 46.19 | 44.98 | 45.79 | 14,733,446 | -0.15(-0.32%) |
May 03, 2021 | 45.23 | 46.10 | 44.91 | 45.94 | 10,705,263 | +1.39(+3.13%) |
Apr 30, 2021 | 45.45 | 46.18 | 44.40 | 44.55 | 10,846,554 | -1.73(-3.75%) |
Apr 29, 2021 | 47.04 | 47.46 | 46.04 | 46.28 | 10,845,212 | +0.08(+0.17%) |
Apr 28, 2021 | 45.03 | 46.47 | 45.01 | 46.20 | 10,315,069 | +1.52(+3.39%) |
Apr 27, 2021 | 43.94 | 45.03 | 43.78 | 44.69 | 9,538,716 | +0.91(+2.09%) |
Apr 26, 2021 | 43.24 | 44.35 | 43.20 | 43.77 | 7,625,294 | +0.46(+1.07%) |
Apr 23, 2021 | 43.06 | 43.55 | 42.82 | 43.31 | 6,509,355 | +0.23(+0.53%) |
Apr 22, 2021 | 43.59 | 43.62 | 42.85 | 43.08 | 7,554,618 | -0.51(-1.16%) |
Apr 21, 2021 | 41.84 | 43.67 | 41.68 | 43.59 | 8,859,024 | +1.21(+2.86%) |
Apr 20, 2021 | 43.99 | 44.11 | 42.18 | 42.38 | 13,694,126 | -1.95(-4.40%) |
Apr 19, 2021 | 44.68 | 45.06 | 44.06 | 44.33 | 7,562,525 | -0.17(-0.39%) |
Apr 16, 2021 | 45.50 | 45.56 | 44.46 | 44.50 | 8,800,103 | -0.71(-1.56%) |
Apr 15, 2021 | 45.91 | 46.00 | 45.10 | 45.21 | 7,764,136 | -0.69(-1.50%) |
Apr 14, 2021 | 44.76 | 46.65 | 44.76 | 45.90 | 9,577,071 | +1.66(+3.74%) |
Apr 13, 2021 | 43.97 | 44.71 | 43.89 | 44.24 | 8,011,891 | -0.06(-0.14%) |
Apr 12, 2021 | 45.08 | 45.50 | 44.27 | 44.30 | 9,830,027 | -0.32(-0.72%) |
Apr 09, 2021 | 44.75 | 45.29 | 44.35 | 44.62 | 7,651,744 | -0.01(-0.02%) |
Apr 08, 2021 | 44.96 | 45.14 | 44.46 | 44.63 | 11,526,648 | -0.99(-2.18%) |
Apr 07, 2021 | 45.98 | 46.31 | 45.42 | 45.63 | 14,244,661 | -0.17(-0.38%) |
Apr 06, 2021 | 45.84 | 46.74 | 45.65 | 45.80 | 7,179,063 | +0.32(+0.71%) |
Apr 05, 2021 | 46.96 | 46.96 | 45.25 | 45.48 | 12,007,976 | -1.58(-3.35%) |